Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argonaut Gold Ltd (TSX: AR )

0.4700 +0.0300 (+6.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 5.020 5.140 4.870 5.030 387,323 -0.09(-1.76%)
May 20, 2011 5.100 5.190 5.000 5.120 140,123 +0.07(+1.39%)
May 19, 2011 5.150 5.160 5.010 5.050 470,079 -0.10(-1.94%)
May 18, 2011 5.060 5.180 5.060 5.150 901,429 +0.10(+1.98%)
May 17, 2011 4.820 5.070 4.660 5.050 494,194 +0.25(+5.21%)
May 16, 2011 4.820 4.950 4.750 4.800 101,412 -0.05(-1.03%)
May 13, 2011 4.980 5.000 4.820 4.850 145,889 -0.09(-1.82%)
May 12, 2011 4.900 5.000 4.850 4.940 112,616 +0.04(+0.82%)
May 11, 2011 5.000 5.030 4.870 4.900 346,861 +0.00(+0.00%)
May 10, 2011 5.060 5.060 4.900 4.900 469,343 +0.01(+0.20%)
May 09, 2011 4.850 4.910 4.780 4.890 114,746 +0.14(+2.95%)
May 06, 2011 4.590 4.910 4.590 4.750 509,004 +0.18(+3.94%)
May 05, 2011 4.950 4.950 4.510 4.570 529,896 -0.48(-9.50%)
May 04, 2011 5.020 5.100 4.780 5.050 280,234 +0.05(+1.00%)
May 03, 2011 5.110 5.270 4.970 5.000 276,420 -0.25(-4.76%)
May 02, 2011 5.320 5.390 5.140 5.250 291,965 -0.15(-2.78%)
Apr 29, 2011 5.330 5.470 5.260 5.400 224,618 +0.14(+2.66%)
Apr 28, 2011 5.230 5.310 5.160 5.260 204,382 +0.07(+1.35%)
Apr 27, 2011 5.130 5.190 5.050 5.190 176,094 +0.09(+1.76%)
Apr 26, 2011 5.000 5.300 5.000 5.100 208,359 +0.03(+0.59%)
Apr 25, 2011 5.300 5.280 5.010 5.070 132,851 -0.18(-3.43%)
Apr 21, 2011 5.250 5.270 5.200 5.250 178,808 -0.02(-0.38%)
Apr 20, 2011 5.070 5.370 5.070 5.270 710,189 +0.26(+5.19%)
Apr 19, 2011 4.920 5.010 4.900 5.010 321,049 +0.11(+2.24%)
Apr 18, 2011 4.900 4.970 4.820 4.900 1,352,345 -0.03(-0.61%)
Apr 15, 2011 4.980 4.980 4.900 4.930 210,021 +0.00(+0.00%)
Apr 14, 2011 4.800 4.980 4.800 4.930 297,060 +0.11(+2.28%)
Apr 13, 2011 4.830 4.840 4.770 4.820 71,500 +0.11(+2.34%)
Apr 12, 2011 4.720 4.830 4.650 4.710 126,116 -0.06(-1.26%)
Apr 11, 2011 4.770 4.900 4.750 4.770 364,569 -0.10(-2.05%)
Apr 08, 2011 4.980 5.000 4.740 4.870 578,190 +0.01(+0.21%)
Apr 07, 2011 4.890 4.990 4.820 4.860 387,832 +0.00(+0.00%)
Apr 06, 2011 4.810 4.900 4.800 4.860 394,585 +0.21(+4.52%)
Apr 05, 2011 4.610 4.690 4.580 4.650 156,708 -0.02(-0.43%)
Apr 04, 2011 4.710 4.710 4.610 4.670 140,428 -0.08(-1.68%)
Apr 01, 2011 4.730 4.750 4.650 4.750 201,723 +0.02(+0.42%)
Mar 31, 2011 4.800 4.820 4.690 4.730 77,909 -0.04(-0.84%)
Mar 30, 2011 4.730 4.850 4.710 4.770 99,259 +0.09(+1.92%)
Mar 29, 2011 4.660 4.760 4.650 4.680 39,474 +0.00(+0.00%)
Mar 28, 2011 4.810 4.830 4.680 4.680 122,916 -0.16(-3.31%)
Mar 25, 2011 4.750 4.930 4.740 4.840 146,925 +0.08(+1.68%)
Mar 24, 2011 4.930 4.930 4.760 4.760 550,666 -0.14(-2.86%)
Mar 23, 2011 4.910 4.910 4.810 4.900 276,050 +0.02(+0.41%)
Mar 22, 2011 4.840 4.940 4.710 4.880 243,865 +0.06(+1.24%)
Mar 21, 2011 4.940 4.940 4.780 4.820 288,374 -0.08(-1.63%)
Mar 18, 2011 4.730 4.900 4.730 4.900 1,188,887 +0.18(+3.81%)
Mar 17, 2011 4.620 4.740 4.590 4.720 252,875 +0.10(+2.16%)
Mar 16, 2011 4.590 4.690 4.570 4.620 259,156 +0.05(+1.09%)
Mar 15, 2011 4.580 4.580 4.500 4.570 226,063 -0.23(-4.79%)
Mar 14, 2011 4.790 4.800 4.690 4.800 551,488 +0.06(+1.27%)
Mar 11, 2011 4.570 4.800 4.540 4.740 598,605 +0.22(+4.87%)
Mar 10, 2011 4.680 4.680 4.430 4.520 261,702 -0.21(-4.44%)
Mar 09, 2011 4.930 4.930 4.690 4.730 249,900 -0.12(-2.47%)
Mar 08, 2011 5.050 5.050 4.790 4.850 321,170 +0.02(+0.41%)
Mar 07, 2011 4.800 4.920 4.770 4.830 344,907 +0.07(+1.47%)
Mar 04, 2011 4.740 4.890 4.660 4.760 582,889 +0.04(+0.85%)
Mar 03, 2011 4.950 4.980 4.720 4.720 316,765 -0.25(-5.03%)
Mar 02, 2011 5.090 5.100 4.970 4.970 105,292 -0.12(-2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.